Skip to main content
logo
Okta, Inc. (FRA:0OK)
Germany flag Germany · Delayed Price · Currency is EUR
182.70
+8.92 (5.13%)
Last updated: Oct 22, 2026, 8:01 AM CEST

FRA:0OK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026178.10178.10178.10178.10178.10-2.52%-
Oct 22, 2026182.70182.70182.70182.70182.705.13%-
Oct 21, 2026173.78173.78173.78173.78173.785.35%-
Oct 20, 2026167.28167.28164.96164.96164.96-2.51%25
Oct 19, 2026170.30170.30169.20169.20169.203.25%50
Oct 16, 2026185.82185.82163.88163.88163.88-11.99%433
Oct 15, 2026186.30186.30181.36186.20186.20-5.93%226
Oct 14, 2026200.90200.90197.94197.94197.94-5.27%55
Oct 13, 2026200.45208.95200.45208.95208.953.77%23
Oct 12, 2026207.15210.00201.35201.35201.350.42%126
Oct 9, 2026195.66200.50195.66200.50200.500.78%49
Oct 8, 2026193.36198.94192.26198.94198.942.58%34
Oct 7, 2026195.88195.88193.94193.94193.940.49%9
Oct 6, 2026194.20198.06193.00193.00193.00-0.11%121
Oct 5, 2026190.58193.22188.98193.22193.223.51%79
Oct 2, 2026188.86191.52186.66186.66186.661.23%149
Oct 1, 2026186.46187.24184.40184.40184.400.90%1,008
Sep 30, 2026180.46182.76180.46182.76182.762.19%10
Sep 29, 2026176.08180.98176.08178.84178.841.09%612
Sep 28, 2026170.98176.92170.98176.92176.923.57%1,700
Sep 25, 2026181.22183.60170.82170.82170.82-5.37%290
Sep 24, 2026181.48185.00180.52180.52180.520.49%137
Sep 23, 2026171.56179.64171.56179.64179.646.06%103
Sep 22, 2026166.26169.38166.26169.38169.381.19%139
Sep 21, 2026160.30167.38160.30167.38167.386.17%36
Sep 18, 2026165.74167.10157.66157.66157.66-4.62%70
Sep 17, 2026164.72165.30160.72165.30165.301.11%10
Sep 16, 2026163.00165.00162.54163.48163.48-0.28%126
Sep 15, 2026159.92165.22159.92163.94163.940.99%20
Sep 14, 2026144.70163.52144.70162.34162.3413.30%277
Sep 11, 2026146.04146.04143.28143.28143.28-2.26%-
Sep 10, 2026147.38147.38146.60146.60146.60-0.03%-
Sep 9, 2026143.38146.64143.38146.64146.642.70%-
Sep 8, 2026146.68146.68142.78142.78142.78-2.22%35
Sep 7, 2026146.72149.98146.02146.02146.02-0.03%15
Sep 4, 2026146.12148.00145.94146.06146.064.94%153
Sep 3, 2026139.18139.18139.18139.18139.18-2.08%-
Sep 2, 2026142.16142.16142.14142.14142.14-0.55%15
Sep 1, 2026150.28150.28142.92142.92142.92-3.46%95
Aug 31, 2026142.34148.04142.34148.04148.042.71%115
Aug 28, 2026147.70147.70144.14144.14144.14-2.78%95
Aug 27, 2026138.30148.26138.30148.26148.2634.59%57
Aug 26, 2026110.78111.54110.16110.16110.160.18%139
Aug 25, 2026112.04112.20109.96109.96109.96-2.67%160
Aug 24, 2026113.88113.88112.98112.98112.98-1.55%18
Aug 21, 2026114.12115.12114.06114.76114.76-0.64%74
Aug 20, 2026120.16120.16115.50115.50115.50-5.91%173
Aug 19, 2026122.76122.76122.76122.76122.76-1.92%-
Aug 18, 2026121.70125.16121.70125.16125.161.62%10
Aug 17, 2026128.94128.94123.16123.16123.16-3.05%70